Bytes Technology Group plc (LON:BYIT)
London · Delayed Price · Currency is GBP · Price in GBX 348.80
+5.20 (1.51%)
At close: Dec 5, 2025
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 346.80 | 349.00 | 343.20 | 348.80 | 348.80 | 1.51% | 317,767 |
| Dec 4, 2025 | 349.20 | 349.20 | 340.40 | 343.60 | 343.60 | 0.88% | 684,222 |
| Dec 3, 2025 | 338.20 | 341.00 | 336.80 | 340.60 | 340.60 | 0.65% | 277,934 |
| Dec 2, 2025 | 343.80 | 345.60 | 337.20 | 338.40 | 338.40 | -1.69% | 266,563 |
| Dec 1, 2025 | 343.20 | 347.00 | 340.00 | 344.20 | 344.20 | -0.52% | 594,310 |
| Nov 28, 2025 | 359.40 | 359.40 | 340.80 | 346.00 | 346.00 | 0.76% | 302,579 |
| Nov 27, 2025 | 353.60 | 353.60 | 337.20 | 343.40 | 343.40 | 1.00% | 365,047 |
| Nov 26, 2025 | 343.00 | 343.00 | 336.60 | 340.00 | 340.00 | - | 360,853 |
| Nov 25, 2025 | 325.80 | 343.20 | 325.80 | 340.00 | 340.00 | -0.41% | 394,139 |
| Nov 24, 2025 | 355.00 | 355.00 | 338.00 | 341.40 | 341.40 | 0.89% | 876,561 |
| Nov 21, 2025 | 337.40 | 342.40 | 337.40 | 338.40 | 338.40 | -1.34% | 574,118 |
| Nov 20, 2025 | 348.40 | 348.40 | 343.00 | 343.00 | 343.00 | -0.41% | 1,227,724 |
| Nov 19, 2025 | 356.20 | 356.20 | 343.40 | 344.40 | 344.40 | -1.43% | 804,851 |
| Nov 18, 2025 | 335.80 | 351.60 | 335.80 | 349.40 | 349.40 | -0.96% | 589,131 |
| Nov 17, 2025 | 354.80 | 356.24 | 351.80 | 352.80 | 352.80 | -0.90% | 468,880 |
| Nov 14, 2025 | 341.80 | 358.00 | 341.80 | 356.00 | 356.00 | -0.39% | 823,206 |
| Nov 13, 2025 | 342.40 | 364.60 | 342.40 | 357.40 | 357.40 | -0.45% | 555,558 |
| Nov 12, 2025 | 378.80 | 378.80 | 357.40 | 359.00 | 359.00 | -0.66% | 991,157 |
| Nov 11, 2025 | 359.60 | 362.60 | 358.36 | 361.40 | 361.40 | 1.92% | 907,915 |
| Nov 10, 2025 | 359.60 | 363.60 | 354.60 | 354.60 | 354.60 | -0.23% | 840,583 |
| Nov 7, 2025 | 377.00 | 377.00 | 355.40 | 355.40 | 355.40 | -1.39% | 923,650 |
| Nov 6, 2025 | 368.80 | 370.80 | 353.80 | 360.40 | 360.40 | -3.12% | 1,276,886 |
| Nov 5, 2025 | 368.80 | 373.00 | 367.20 | 372.00 | 368.80 | 0.27% | 1,283,858 |
| Nov 4, 2025 | 371.00 | 375.80 | 368.40 | 371.00 | 367.81 | -0.86% | 575,002 |
| Nov 3, 2025 | 369.80 | 375.00 | 369.40 | 374.20 | 370.98 | 1.19% | 297,185 |
| Oct 31, 2025 | 373.00 | 373.32 | 368.20 | 369.80 | 366.62 | - | 1,213,088 |
| Oct 30, 2025 | 366.80 | 373.40 | 365.80 | 369.80 | 366.62 | 0.87% | 701,446 |
| Oct 29, 2025 | 369.00 | 374.20 | 366.53 | 366.60 | 363.45 | 0.16% | 518,204 |
| Oct 28, 2025 | 361.40 | 372.00 | 361.40 | 366.00 | 362.85 | -0.71% | 748,036 |
| Oct 27, 2025 | 358.20 | 374.40 | 358.20 | 368.60 | 365.43 | -1.18% | 574,593 |
| Oct 24, 2025 | 376.80 | 376.80 | 370.60 | 373.00 | 369.79 | -0.05% | 776,003 |
| Oct 23, 2025 | 357.80 | 376.00 | 357.80 | 373.20 | 369.99 | 0.43% | 635,032 |
| Oct 22, 2025 | 366.00 | 373.80 | 365.00 | 371.60 | 368.40 | 1.03% | 1,123,335 |
| Oct 21, 2025 | 376.80 | 376.80 | 361.80 | 367.80 | 364.64 | 1.71% | 687,436 |
| Oct 20, 2025 | 359.40 | 366.40 | 358.00 | 361.60 | 358.49 | 0.44% | 982,143 |
| Oct 17, 2025 | 357.80 | 364.60 | 352.18 | 360.00 | 356.90 | -0.72% | 871,240 |
| Oct 16, 2025 | 370.80 | 378.40 | 361.60 | 362.60 | 359.48 | -0.93% | 896,061 |
| Oct 15, 2025 | 380.00 | 382.20 | 366.00 | 366.00 | 362.85 | -2.14% | 1,428,164 |
| Oct 14, 2025 | 407.80 | 407.80 | 360.00 | 374.00 | 370.78 | -9.22% | 3,385,124 |
| Oct 13, 2025 | 405.40 | 416.40 | 404.00 | 412.00 | 408.46 | 1.88% | 1,269,357 |
| Oct 10, 2025 | 410.00 | 417.20 | 404.40 | 404.40 | 400.92 | -0.79% | 1,285,152 |
| Oct 9, 2025 | 400.20 | 409.80 | 396.00 | 407.60 | 404.09 | 2.26% | 932,883 |
| Oct 8, 2025 | 399.20 | 403.00 | 395.80 | 398.60 | 395.17 | -0.20% | 558,022 |
| Oct 7, 2025 | 399.40 | 408.20 | 397.60 | 399.40 | 395.96 | 0.45% | 539,940 |
| Oct 6, 2025 | 399.20 | 403.00 | 395.00 | 397.60 | 394.18 | -0.35% | 428,902 |
| Oct 3, 2025 | 405.00 | 405.00 | 395.40 | 399.00 | 395.57 | 0.61% | 319,389 |
| Oct 2, 2025 | 382.00 | 400.60 | 382.00 | 396.60 | 393.19 | -0.05% | 383,001 |
| Oct 1, 2025 | 379.40 | 399.20 | 379.40 | 396.80 | 393.39 | 0.05% | 429,408 |
| Sep 30, 2025 | 396.80 | 397.40 | 391.40 | 396.60 | 393.19 | 0.61% | 715,390 |
| Sep 29, 2025 | 400.00 | 400.00 | 390.00 | 394.20 | 390.81 | 0.10% | 504,983 |